Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2023 | INR | 3,220 | 3,247 | 3,193 | 3,212.25 | 3,212.25 | -12.55 (-0.39%) | 561,160 |
7 Jun 2023 | INR | 3,217 | 3,229.25 | 3,206.25 | 3,224.8 | 3,224.8 | +12.05 (+0.38%) | 470,040 |
6 Jun 2023 | INR | 3,207.75 | 3,238.9 | 3,195 | 3,212.75 | 3,212.75 | +13 (+0.41%) | 577,700 |
5 Jun 2023 | INR | 3,239.95 | 3,239.95 | 3,195 | 3,199.75 | 3,199.75 | -37.5 (-1.16%) | 492,570 |
2 Jun 2023 | INR | 3,239.4 | 3,249.95 | 3,219 | 3,237.25 | 3,237.25 | -3.45 (-0.11%) | 781,970 |
1 Jun 2023 | INR | 3,235.35 | 3,249.9 | 3,207 | 3,240.7 | 3,240.7 | +47.75 (+1.50%) | 1,100,000 |
31 May 2023 | INR | 3,151.95 | 3,219.35 | 3,136.45 | 3,192.95 | 3,192.95 | +48.55 (+1.54%) | 2,350,000 |
30 May 2023 | INR | 3,146.9 | 3,155 | 3,127.55 | 3,144.4 | 3,144.4 | +7 (+0.22%) | 506,030 |
29 May 2023 | INR | 3,147.2 | 3,155 | 3,116.05 | 3,137.4 | 3,137.4 | +9 (+0.29%) | 535,710 |
26 May 2023 | INR | 3,123 | 3,136.95 | 3,111.75 | 3,128.4 | 3,128.4 | +4.85 (+0.16%) | 568,250 |
25 May 2023 | INR | 3,101.5 | 3,129 | 3,086 | 3,123.55 | 3,123.55 | +22.05 (+0.71%) | 500,310 |
24 May 2023 | INR | 3,115 | 3,133.15 | 3,098 | 3,101.5 | 3,101.5 | -19.1 (-0.61%) | 439,470 |
23 May 2023 | INR | 3,087 | 3,127.95 | 3,085 | 3,120.6 | 3,120.6 | +35.7 (+1.16%) | 581,200 |
22 May 2023 | INR | 3,070 | 3,105.6 | 3,046 | 3,084.9 | 3,084.9 | +0.45 (+0.01%) | 659,430 |
19 May 2023 | INR | 3,124 | 3,127.95 | 3,068.05 | 3,084.45 | 3,084.45 | -24.6 (-0.79%) | 633,260 |
18 May 2023 | INR | 3,105.65 | 3,125 | 3,093.25 | 3,109.05 | 3,109.05 | +16.6 (+0.54%) | 498,070 |
17 May 2023 | INR | 3,136 | 3,147.95 | 3,075.55 | 3,092.45 | 3,092.45 | -45.65 (-1.45%) | 835,370 |
16 May 2023 | INR | 3,132 | 3,165.7 | 3,122.35 | 3,138.1 | 3,138.1 | +6.1 (+0.19%) | 822,400 |
15 May 2023 | INR | 3,134.2 | 3,168 | 3,121.05 | 3,132 | 3,132 | +0.9 (+0.03%) | 810,280 |
12 May 2023 | INR | 3,139 | 3,179.75 | 3,086 | 3,131.1 | 3,131.1 | -8.65 (-0.28%) | 2,000,000 |
11 May 2023 | INR | 3,052.05 | 3,156.15 | 3,031.5 | 3,139.75 | 3,139.75 | +98.35 (+3.23%) | 3,230,000 |
10 May 2023 | INR | 3,042.95 | 3,057 | 3,018.9 | 3,041.4 | 3,041.4 | +6.6 (+0.22%) | 751,850 |
9 May 2023 | INR | 3,016.05 | 3,074.8 | 3,010.75 | 3,034.8 | 3,034.8 | +15.35 (+0.51%) | 1,030,000 |
8 May 2023 | INR | 3,015 | 3,035.7 | 2,993 | 3,019.45 | 3,019.45 | +6.5 (+0.22%) | 941,880 |
5 May 2023 | INR | 2,971 | 3,025 | 2,951.05 | 3,012.95 | 3,012.95 | +30.1 (+1.01%) | 1,330,000 |
4 May 2023 | INR | 2,948 | 2,986.15 | 2,922.15 | 2,982.85 | 2,982.85 | +53.15 (+1.81%) | 1,010,000 |
3 May 2023 | INR | 2,918 | 2,962.4 | 2,897 | 2,929.7 | 2,929.7 | +30.15 (+1.04%) | 1,240,000 |
2 May 2023 | INR | 2,910.95 | 2,933.7 | 2,893 | 2,899.55 | 2,899.55 | -2.8 (-0.10%) | 663,800 |
28 Apr 2023 | INR | 2,919.95 | 2,919.95 | 2,846.6 | 2,902.35 | 2,902.35 | +2.4 (+0.08%) | 1,080,000 |
27 Apr 2023 | INR | 2,915.5 | 2,920 | 2,893.85 | 2,899.95 | 2,899.95 | -10.05 (-0.35%) | 599,460 |